Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 58.72 | 58.72 | 58.72 | 2,337,478 | -3.11(-5.03%) | |
Dec 30, 2020 | 61.40 | 63.01 | 60.31 | 61.83 | 2,337,478 | +0.10(+0.16%) |
Dec 29, 2020 | 63.27 | 64.10 | 61.04 | 61.73 | 2,923,240 | -1.47(-2.33%) |
Dec 28, 2020 | 69.84 | 69.84 | 63.02 | 63.20 | 4,033,086 | -6.07(-8.76%) |
Dec 24, 2020 | 68.47 | 70.69 | 67.38 | 69.27 | 1,751,200 | +0.61(+0.89%) |
Dec 23, 2020 | 71.41 | 71.91 | 67.83 | 68.66 | 2,918,230 | -2.99(-4.17%) |
Dec 22, 2020 | 71.28 | 72.24 | 69.73 | 71.65 | 1,987,705 | +0.80(+1.13%) |
Dec 21, 2020 | 70.07 | 71.39 | 69.52 | 70.85 | 1,914,135 | +0.84(+1.20%) |
Dec 18, 2020 | 68.54 | 70.20 | 68.25 | 70.01 | 4,589,100 | +1.24(+1.80%) |
Dec 17, 2020 | 67.02 | 71.60 | 66.06 | 68.77 | 5,035,122 | +2.34(+3.52%) |
Dec 16, 2020 | 63.68 | 66.70 | 63.12 | 66.43 | 3,188,245 | +2.13(+3.31%) |
Dec 15, 2020 | 64.47 | 64.72 | 62.57 | 64.30 | 4,440,423 | +0.23(+0.36%) |
Dec 14, 2020 | 60.82 | 64.86 | 60.41 | 64.07 | 7,337,862 | +4.01(+6.68%) |
Dec 11, 2020 | 58.30 | 61.36 | 57.70 | 60.06 | 5,029,900 | +0.85(+1.44%) |
Dec 10, 2020 | 55.86 | 59.72 | 54.64 | 59.21 | 6,968,784 | +3.16(+5.64%) |
Dec 09, 2020 | 50.45 | 57.70 | 48.58 | 56.05 | 15,135,559 | +6.16(+12.35%) |
Dec 08, 2020 | 51.03 | 54.94 | 48.66 | 49.89 | 23,868,580 | +14.06(+39.24%) |
Dec 07, 2020 | 35.50 | 36.67 | 35.00 | 35.83 | 6,020,144 | +0.27(+0.76%) |
Dec 04, 2020 | 36.85 | 37.16 | 35.37 | 35.56 | 2,817,300 | -2.50(-6.57%) |
Dec 03, 2020 | 38.40 | 38.87 | 37.22 | 38.06 | 2,402,372 | -1.35(-3.43%) |
Dec 02, 2020 | 40.50 | 40.50 | 38.61 | 39.41 | 1,741,747 | -0.66(-1.65%) |
Dec 01, 2020 | 41.11 | 41.11 | 39.30 | 40.07 | 2,169,634 | -0.43(-1.06%) |
Nov 30, 2020 | 41.70 | 42.38 | 39.26 | 40.50 | 2,063,802 | -1.02(-2.46%) |
Nov 27, 2020 | 39.19 | 41.70 | 38.98 | 41.52 | 1,681,200 | +2.97(+7.70%) |
Nov 25, 2020 | 38.49 | 39.80 | 38.01 | 38.55 | 1,485,500 | -0.43(-1.10%) |
Nov 24, 2020 | 37.68 | 39.95 | 37.50 | 38.98 | 1,851,080 | +1.64(+4.39%) |
Nov 23, 2020 | 35.91 | 37.48 | 35.75 | 37.34 | 1,459,373 | +1.96(+5.54%) |
Nov 20, 2020 | 36.51 | 36.83 | 35.09 | 35.38 | 1,792,400 | -1.49(-4.04%) |
Nov 19, 2020 | 34.89 | 36.97 | 34.68 | 36.87 | 1,219,608 | +1.94(+5.55%) |
Nov 18, 2020 | 35.58 | 36.63 | 34.93 | 34.93 | 1,186,996 | -0.37(-1.05%) |
Nov 17, 2020 | 35.49 | 36.14 | 33.96 | 35.30 | 2,400,754 | -0.95(-2.62%) |
Nov 16, 2020 | 35.05 | 36.90 | 35.00 | 36.25 | 1,225,890 | +0.92(+2.60%) |
Nov 13, 2020 | 35.99 | 36.55 | 34.81 | 35.33 | 1,814,600 | -0.67(-1.86%) |
Nov 12, 2020 | 37.54 | 37.77 | 35.63 | 36.00 | 1,787,141 | -1.54(-4.10%) |
Nov 11, 2020 | 37.89 | 37.90 | 36.58 | 37.54 | 3,120,334 | -0.27(-0.71%) |
Nov 10, 2020 | 37.62 | 38.89 | 37.00 | 37.81 | 1,751,947 | +0.01(+0.03%) |
Nov 09, 2020 | 35.89 | 38.67 | 34.55 | 37.80 | 2,018,353 | +0.36(+0.96%) |
Nov 06, 2020 | 36.64 | 38.00 | 36.64 | 37.44 | 910,600 | +0.32(+0.86%) |
Nov 05, 2020 | 35.26 | 37.22 | 35.26 | 37.12 | 1,028,331 | +2.53(+7.31%) |
Nov 04, 2020 | 36.09 | 36.09 | 34.22 | 34.59 | 1,146,015 | -0.34(-0.97%) |
Nov 03, 2020 | 35.11 | 35.26 | 34.36 | 34.93 | 1,657,615 | +0.05(+0.14%) |
Nov 02, 2020 | 35.01 | 35.36 | 34.36 | 34.88 | 1,371,979 | +0.45(+1.31%) |
Oct 30, 2020 | 37.99 | 38.29 | 34.09 | 34.43 | 2,398,300 | -3.71(-9.73%) |
Oct 29, 2020 | 38.10 | 39.18 | 37.67 | 38.14 | 1,487,777 | +0.21(+0.55%) |
Oct 28, 2020 | 36.00 | 38.09 | 35.42 | 37.93 | 2,555,879 | +0.23(+0.61%) |
Oct 27, 2020 | 35.85 | 38.17 | 35.60 | 37.70 | 1,942,043 | +2.18(+6.14%) |
Oct 26, 2020 | 35.27 | 35.96 | 34.35 | 35.52 | 1,636,330 | +0.07(+0.20%) |
Oct 23, 2020 | 34.82 | 36.12 | 34.37 | 35.45 | 2,144,400 | +0.65(+1.87%) |
Oct 22, 2020 | 35.70 | 36.14 | 34.65 | 34.80 | 3,333,761 | -1.21(-3.36%) |
Oct 21, 2020 | 35.20 | 36.29 | 34.15 | 36.01 | 2,486,774 | +0.74(+2.10%) |
Oct 20, 2020 | 33.70 | 35.77 | 33.65 | 35.27 | 2,826,065 | +1.60(+4.75%) |
Oct 19, 2020 | 32.63 | 34.21 | 32.63 | 33.67 | 1,882,544 | +1.08(+3.31%) |
Oct 16, 2020 | 32.90 | 33.21 | 32.47 | 32.59 | 1,103,700 | +0.14(+0.43%) |
Oct 15, 2020 | 31.75 | 32.86 | 31.30 | 32.45 | 1,527,451 | -0.19(-0.58%) |
Oct 14, 2020 | 33.22 | 33.34 | 32.05 | 32.64 | 1,422,315 | -0.22(-0.67%) |
Oct 13, 2020 | 31.56 | 32.93 | 30.41 | 32.86 | 3,090,793 | +1.42(+4.52%) |
Oct 12, 2020 | 31.73 | 32.87 | 31.42 | 31.44 | 1,998,942 | -0.04(-0.13%) |
Oct 09, 2020 | 31.74 | 32.34 | 29.00 | 31.48 | 4,793,500 | +0.27(+0.87%) |
Oct 08, 2020 | 29.90 | 31.95 | 29.65 | 31.21 | 4,337,699 | +1.62(+5.47%) |
Oct 07, 2020 | 28.52 | 29.68 | 28.37 | 29.59 | 2,041,405 | +1.40(+4.97%) |
Oct 06, 2020 | 29.03 | 29.29 | 27.92 | 28.19 | 1,803,752 | -0.52(-1.81%) |
Oct 05, 2020 | 27.58 | 28.98 | 27.36 | 28.71 | 2,309,024 | +1.14(+4.13%) |
Oct 02, 2020 | 27.30 | 27.77 | 26.94 | 27.57 | 2,394,200 | -0.72(-2.55%) |
Oct 01, 2020 | 27.40 | 28.32 | 27.07 | 28.29 | 1,732,715 | +1.16(+4.28%) |
Sep 30, 2020 | 27.53 | 28.65 | 26.96 | 27.13 | 2,732,477 | +0.08(+0.30%) |
Sep 29, 2020 | 27.21 | 27.75 | 26.50 | 27.05 | 2,963,608 | -0.45(-1.64%) |
Sep 28, 2020 | 26.91 | 27.57 | 26.54 | 27.50 | 2,921,326 | +1.26(+4.80%) |
Sep 25, 2020 | 25.60 | 26.31 | 25.21 | 26.24 | 1,871,600 | +0.77(+3.02%) |
Sep 24, 2020 | 26.21 | 26.75 | 25.19 | 25.47 | 3,525,866 | -1.04(-3.92%) |
Sep 23, 2020 | 27.27 | 29.00 | 25.73 | 26.51 | 11,592,817 | -4.87(-15.52%) |
Sep 22, 2020 | 29.39 | 31.60 | 29.33 | 31.38 | 10,777,571 | +2.32(+7.98%) |
Sep 21, 2020 | 27.62 | 29.37 | 27.15 | 29.06 | 3,024,895 | +0.70(+2.47%) |
Sep 18, 2020 | 28.64 | 28.68 | 27.01 | 28.36 | 3,671,300 | +0.07(+0.25%) |
Sep 17, 2020 | 28.17 | 29.11 | 27.65 | 28.29 | 2,303,473 | +0.03(+0.11%) |
Sep 16, 2020 | 28.90 | 28.90 | 27.80 | 28.26 | 2,297,806 | -0.46(-1.60%) |
Sep 15, 2020 | 28.99 | 29.65 | 28.38 | 28.72 | 2,238,549 | -0.09(-0.31%) |
Sep 14, 2020 | 27.29 | 29.04 | 26.85 | 28.81 | 2,042,672 | +1.86(+6.90%) |
Sep 11, 2020 | 28.24 | 28.33 | 26.30 | 26.95 | 2,725,100 | -1.00(-3.58%) |
Sep 10, 2020 | 28.72 | 29.52 | 27.66 | 27.95 | 2,687,856 | -0.82(-2.85%) |
Sep 09, 2020 | 27.74 | 29.25 | 27.13 | 28.77 | 4,017,430 | +2.17(+8.16%) |
Sep 08, 2020 | 25.43 | 29.76 | 25.24 | 26.60 | 5,764,515 | +0.35(+1.33%) |
Sep 04, 2020 | 25.51 | 26.99 | 25.16 | 26.25 | 2,180,100 | +0.53(+2.06%) |
Sep 03, 2020 | 25.40 | 26.15 | 24.80 | 25.72 | 1,687,096 | -0.05(-0.19%) |
Sep 02, 2020 | 26.15 | 26.57 | 24.81 | 25.77 | 2,106,931 | -0.62(-2.35%) |
Sep 01, 2020 | 24.28 | 26.81 | 24.26 | 26.39 | 3,349,045 | +2.24(+9.28%) |
Aug 31, 2020 | 23.82 | 24.62 | 23.49 | 24.15 | 1,448,269 | +0.38(+1.60%) |
Aug 28, 2020 | 23.70 | 24.64 | 23.57 | 23.77 | 1,529,700 | +0.05(+0.21%) |
Aug 27, 2020 | 24.23 | 24.38 | 23.45 | 23.72 | 1,258,451 | -0.26(-1.08%) |
Aug 26, 2020 | 25.17 | 25.69 | 23.95 | 23.98 | 1,680,918 | -1.19(-4.73%) |
Aug 25, 2020 | 25.60 | 25.98 | 24.88 | 25.17 | 2,784,452 | -0.28(-1.10%) |
Aug 24, 2020 | 24.25 | 25.68 | 24.25 | 25.45 | 2,246,293 | +1.56(+6.55%) |
Aug 21, 2020 | 23.92 | 24.38 | 23.50 | 23.89 | 1,435,500 | -0.18(-0.77%) |
Aug 20, 2020 | 24.64 | 24.91 | 23.81 | 24.07 | 1,490,145 | -0.91(-3.64%) |
Aug 19, 2020 | 25.20 | 25.69 | 24.14 | 24.98 | 1,319,113 | -0.22(-0.87%) |
Aug 18, 2020 | 24.40 | 25.36 | 24.01 | 25.20 | 1,682,720 | +0.82(+3.36%) |
Aug 17, 2020 | 23.78 | 24.54 | 23.25 | 24.38 | 1,858,068 | +0.88(+3.74%) |
Aug 14, 2020 | 23.44 | 23.70 | 23.20 | 23.50 | 735,900 | -0.02(-0.09%) |
Aug 13, 2020 | 22.27 | 23.99 | 22.27 | 23.52 | 1,772,755 | +1.27(+5.71%) |
Aug 12, 2020 | 23.02 | 23.60 | 21.93 | 22.25 | 1,402,161 | -0.61(-2.67%) |
Aug 11, 2020 | 22.43 | 23.31 | 22.13 | 22.86 | 1,852,376 | +0.61(+2.74%) |
Aug 10, 2020 | 22.26 | 22.35 | 21.60 | 22.25 | 1,349,320 | +0.12(+0.54%) |
Aug 07, 2020 | 22.11 | 22.69 | 21.75 | 22.13 | 958,000 | -0.09(-0.41%) |
Aug 06, 2020 | 22.70 | 22.75 | 21.89 | 22.22 | 1,042,210 | -0.49(-2.16%) |
Aug 05, 2020 | 22.85 | 23.03 | 22.46 | 22.71 | 1,023,632 | -0.08(-0.35%) |
Aug 04, 2020 | 22.66 | 23.26 | 22.36 | 22.79 | 1,475,846 | +0.22(+0.97%) |
Aug 03, 2020 | 22.33 | 22.79 | 21.65 | 22.57 | 2,274,252 | +0.42(+1.90%) |
Jul 31, 2020 | 23.29 | 23.34 | 22.09 | 22.15 | 2,608,300 | -0.85(-3.70%) |
Jul 30, 2020 | 22.95 | 23.16 | 22.20 | 23.00 | 2,020,943 | -0.25(-1.08%) |
Jul 29, 2020 | 23.18 | 23.58 | 22.90 | 23.25 | 1,259,761 | +0.24(+1.04%) |
Jul 28, 2020 | 24.09 | 24.19 | 22.97 | 23.01 | 1,277,016 | -1.04(-4.32%) |
Jul 27, 2020 | 23.63 | 24.12 | 22.94 | 24.05 | 1,477,555 | +0.61(+2.60%) |
Jul 24, 2020 | 23.40 | 23.82 | 23.05 | 23.44 | 979,000 | -0.16(-0.68%) |
Jul 23, 2020 | 24.30 | 24.31 | 23.41 | 23.60 | 1,658,936 | -0.70(-2.88%) |
Jul 22, 2020 | 25.35 | 25.68 | 23.96 | 24.30 | 2,069,353 | -0.98(-3.88%) |
Jul 21, 2020 | 26.15 | 26.20 | 24.67 | 25.28 | 2,160,699 | -0.62(-2.39%) |
Jul 20, 2020 | 26.60 | 26.89 | 25.70 | 25.90 | 1,584,651 | -0.57(-2.15%) |
Jul 17, 2020 | 27.45 | 27.45 | 26.24 | 26.47 | 1,238,800 | -0.96(-3.50%) |
Jul 16, 2020 | 26.72 | 27.64 | 26.56 | 27.43 | 1,285,073 | +0.72(+2.70%) |
Jul 15, 2020 | 26.45 | 26.88 | 25.75 | 26.71 | 1,265,473 | +0.56(+2.14%) |
Jul 14, 2020 | 25.40 | 26.27 | 24.82 | 26.15 | 1,999,549 | +0.28(+1.08%) |
Jul 13, 2020 | 28.54 | 28.70 | 25.82 | 25.87 | 2,452,719 | -2.40(-8.49%) |
Jul 10, 2020 | 28.71 | 29.00 | 27.28 | 28.27 | 2,205,800 | -1.00(-3.42%) |
Jul 09, 2020 | 29.41 | 29.83 | 28.53 | 29.27 | 3,609,149 | -0.04(-0.14%) |
Jul 08, 2020 | 29.00 | 29.58 | 28.55 | 29.31 | 7,343,816 | +0.21(+0.72%) |
Jul 07, 2020 | 28.75 | 30.44 | 28.70 | 29.10 | 3,226,207 | +0.01(+0.03%) |
Jul 06, 2020 | 29.00 | 29.72 | 28.17 | 29.09 | 2,882,602 | +0.54(+1.89%) |
Jul 02, 2020 | 27.00 | 28.67 | 26.96 | 28.55 | 2,911,700 | +1.95(+7.33%) |
Jul 01, 2020 | 24.78 | 26.86 | 24.75 | 26.60 | 2,876,726 | +1.66(+6.66%) |
Jun 30, 2020 | 24.56 | 25.23 | 24.21 | 24.94 | 2,578,817 | +0.02(+0.08%) |
Jun 29, 2020 | 23.22 | 25.12 | 23.21 | 24.92 | 4,030,582 | +1.91(+8.30%) |
Jun 26, 2020 | 23.00 | 23.62 | 22.76 | 23.01 | 3,259,700 | -0.21(-0.90%) |
Jun 25, 2020 | 23.05 | 23.53 | 22.55 | 23.22 | 2,297,048 | -0.12(-0.51%) |
Jun 24, 2020 | 23.98 | 24.60 | 23.16 | 23.34 | 2,647,904 | -0.96(-3.95%) |
Jun 23, 2020 | 25.00 | 25.26 | 24.13 | 24.30 | 2,539,011 | -0.42(-1.70%) |
Jun 22, 2020 | 24.19 | 24.86 | 23.97 | 24.72 | 1,414,117 | +0.55(+2.28%) |
Jun 19, 2020 | 24.65 | 25.15 | 24.12 | 24.17 | 2,501,600 | -0.29(-1.19%) |
Jun 18, 2020 | 24.99 | 25.78 | 24.25 | 24.46 | 2,734,829 | -0.68(-2.70%) |
Jun 17, 2020 | 24.50 | 25.47 | 24.06 | 25.14 | 2,027,695 | +0.76(+3.12%) |
Jun 16, 2020 | 23.87 | 24.46 | 23.19 | 24.38 | 2,184,039 | +1.13(+4.86%) |
Jun 15, 2020 | 22.65 | 23.45 | 22.60 | 23.25 | 1,492,887 | -0.19(-0.81%) |
Jun 12, 2020 | 23.64 | 24.20 | 22.93 | 23.44 | 2,007,300 | +0.64(+2.81%) |
Jun 11, 2020 | 23.49 | 24.01 | 22.67 | 22.80 | 3,040,998 | -2.00(-8.06%) |
Jun 10, 2020 | 23.49 | 24.98 | 23.43 | 24.80 | 2,877,546 | +1.25(+5.31%) |
Jun 09, 2020 | 23.04 | 24.00 | 22.73 | 23.55 | 6,021,739 | -1.37(-5.50%) |
Jun 08, 2020 | 24.93 | 26.15 | 24.68 | 24.92 | 6,563,623 | -0.04(-0.16%) |
Jun 05, 2020 | 25.31 | 26.17 | 24.82 | 24.96 | 3,142,100 | -0.17(-0.68%) |
Jun 04, 2020 | 24.57 | 26.11 | 24.45 | 25.13 | 3,683,406 | +0.42(+1.70%) |
Jun 03, 2020 | 24.89 | 25.40 | 24.08 | 24.71 | 2,774,809 | +0.50(+2.07%) |
Jun 02, 2020 | 23.65 | 24.29 | 23.30 | 24.21 | 2,592,582 | +0.59(+2.50%) |
Jun 01, 2020 | 23.02 | 24.29 | 22.72 | 23.62 | 2,535,171 | +0.50(+2.16%) |
May 29, 2020 | 22.99 | 24.00 | 22.84 | 23.12 | 2,332,500 | -0.04(-0.17%) |
May 28, 2020 | 23.63 | 24.20 | 23.07 | 23.16 | 1,899,140 | -0.45(-1.91%) |
May 27, 2020 | 24.64 | 24.98 | 22.25 | 23.61 | 4,138,035 | -0.90(-3.67%) |
May 26, 2020 | 24.36 | 25.71 | 23.63 | 24.51 | 2,600,204 | +1.00(+4.25%) |
May 22, 2020 | 22.18 | 23.97 | 21.88 | 23.51 | 3,338,000 | +1.38(+6.24%) |
May 21, 2020 | 22.19 | 22.94 | 21.70 | 22.13 | 2,645,077 | -0.28(-1.25%) |
May 20, 2020 | 22.10 | 22.80 | 21.58 | 22.41 | 4,163,666 | +0.83(+3.85%) |
May 19, 2020 | 20.89 | 22.72 | 20.52 | 21.58 | 3,108,939 | +0.43(+2.03%) |
May 18, 2020 | 22.05 | 22.71 | 19.95 | 21.15 | 4,943,376 | -0.26(-1.21%) |
May 15, 2020 | 19.18 | 24.10 | 18.84 | 21.41 | 11,808,500 | +1.97(+10.13%) |
May 14, 2020 | 18.06 | 19.92 | 18.06 | 19.44 | 5,217,813 | +0.89(+4.80%) |
May 13, 2020 | 18.53 | 19.98 | 17.83 | 18.55 | 4,559,980 | -0.17(-0.91%) |
May 12, 2020 | 17.91 | 19.89 | 17.86 | 18.72 | 6,315,233 | +0.97(+5.46%) |
May 11, 2020 | 17.59 | 18.35 | 17.05 | 17.75 | 2,856,566 | +0.14(+0.80%) |
May 08, 2020 | 16.80 | 17.83 | 16.62 | 17.61 | 2,697,000 | +1.00(+6.02%) |
May 07, 2020 | 16.44 | 16.76 | 16.17 | 16.61 | 2,664,974 | +0.44(+2.72%) |
May 06, 2020 | 16.78 | 17.14 | 16.09 | 16.17 | 1,715,620 | -0.39(-2.36%) |
May 05, 2020 | 15.68 | 16.62 | 15.68 | 16.56 | 2,336,666 | +1.27(+8.31%) |
May 04, 2020 | 15.15 | 15.53 | 15.01 | 15.29 | 1,179,983 | -0.20(-1.29%) |
May 01, 2020 | 15.54 | 15.96 | 15.13 | 15.49 | 3,095,900 | -0.56(-3.49%) |
Apr 30, 2020 | 16.82 | 16.84 | 15.81 | 16.05 | 2,254,985 | -1.02(-5.98%) |
Apr 29, 2020 | 17.01 | 17.68 | 16.40 | 17.07 | 2,436,452 | +0.57(+3.45%) |
Apr 28, 2020 | 17.05 | 17.30 | 15.72 | 16.50 | 2,715,964 | -0.22(-1.32%) |
Apr 27, 2020 | 16.74 | 17.06 | 16.13 | 16.72 | 2,667,342 | +0.35(+2.14%) |
Apr 24, 2020 | 15.72 | 16.66 | 15.62 | 16.37 | 2,597,100 | +0.83(+5.34%) |
Apr 23, 2020 | 15.84 | 16.41 | 15.42 | 15.54 | 2,638,219 | -0.33(-2.08%) |
Apr 22, 2020 | 15.65 | 16.20 | 15.36 | 15.87 | 2,218,858 | +0.66(+4.34%) |
Apr 21, 2020 | 15.58 | 16.03 | 15.00 | 15.21 | 2,489,211 | -0.48(-3.06%) |
Apr 20, 2020 | 15.50 | 16.44 | 15.15 | 15.69 | 3,469,109 | -0.01(-0.06%) |
Apr 17, 2020 | 15.68 | 15.92 | 15.09 | 15.70 | 2,383,000 | +0.83(+5.58%) |
Apr 16, 2020 | 15.98 | 16.11 | 14.67 | 14.87 | 2,473,790 | -0.97(-6.12%) |
Apr 15, 2020 | 15.77 | 16.53 | 15.60 | 15.84 | 2,442,050 | -0.57(-3.47%) |
Apr 14, 2020 | 16.20 | 16.68 | 15.20 | 16.41 | 4,622,034 | +1.26(+8.32%) |
Apr 13, 2020 | 15.37 | 15.58 | 14.53 | 15.15 | 2,084,711 | +0.10(+0.66%) |
Apr 09, 2020 | 13.91 | 16.93 | 13.86 | 15.05 | 7,390,400 | +1.48(+10.91%) |
Apr 08, 2020 | 13.59 | 14.16 | 13.20 | 13.57 | 1,824,641 | +0.23(+1.72%) |
Apr 07, 2020 | 13.66 | 13.79 | 13.10 | 13.34 | 2,321,683 | +0.59(+4.63%) |
Apr 06, 2020 | 12.40 | 12.91 | 12.30 | 12.75 | 2,933,195 | +0.99(+8.42%) |
Apr 03, 2020 | 11.50 | 11.87 | 11.13 | 11.76 | 1,753,600 | +0.30(+2.62%) |
Apr 02, 2020 | 11.62 | 12.15 | 11.29 | 11.46 | 1,839,628 | -0.25(-2.13%) |
Apr 01, 2020 | 12.11 | 12.52 | 11.62 | 11.71 | 2,560,149 | -0.99(-7.80%) |
Mar 31, 2020 | 12.73 | 13.41 | 12.45 | 12.70 | 2,945,901 | -0.02(-0.16%) |
Mar 30, 2020 | 12.83 | 13.34 | 12.50 | 12.72 | 2,719,437 | +0.02(+0.16%) |
Mar 27, 2020 | 13.84 | 13.99 | 12.64 | 12.70 | 2,506,900 | -1.40(-9.93%) |
Mar 26, 2020 | 13.93 | 14.73 | 13.52 | 14.10 | 2,459,373 | +0.36(+2.62%) |
Mar 25, 2020 | 14.85 | 15.19 | 13.62 | 13.74 | 2,437,210 | -0.74(-5.11%) |
Mar 24, 2020 | 14.31 | 14.57 | 13.34 | 14.48 | 2,215,268 | +1.11(+8.30%) |
Mar 23, 2020 | 14.73 | 14.90 | 12.70 | 13.37 | 2,984,486 | -1.21(-8.30%) |
Mar 20, 2020 | 15.76 | 16.14 | 14.48 | 14.58 | 3,196,200 | -0.73(-4.77%) |
Mar 19, 2020 | 14.33 | 16.90 | 13.93 | 15.31 | 4,607,574 | +1.03(+7.21%) |
Mar 18, 2020 | 13.11 | 15.14 | 12.75 | 14.28 | 5,639,709 | +0.70(+5.15%) |
Mar 17, 2020 | 12.60 | 14.35 | 11.62 | 13.58 | 3,551,335 | +1.36(+11.13%) |
Mar 16, 2020 | 12.55 | 12.69 | 10.90 | 12.22 | 2,547,653 | -1.04(-7.84%) |
Mar 13, 2020 | 13.08 | 13.28 | 12.12 | 13.26 | 3,008,200 | +0.90(+7.28%) |
Mar 12, 2020 | 12.60 | 13.37 | 12.20 | 12.36 | 5,212,025 | -1.65(-11.78%) |
Mar 11, 2020 | 15.25 | 15.70 | 13.06 | 14.01 | 7,624,138 | -1.85(-11.66%) |
Mar 10, 2020 | 15.00 | 16.20 | 14.28 | 15.86 | 18,486,080 | -5.35(-25.22%) |
Mar 09, 2020 | 21.03 | 21.43 | 19.70 | 21.21 | 7,631,927 | -1.57(-6.89%) |
Mar 06, 2020 | 22.48 | 23.33 | 21.57 | 22.78 | 2,268,100 | -0.51(-2.19%) |
Mar 05, 2020 | 23.20 | 23.63 | 22.75 | 23.29 | 2,129,543 | -0.43(-1.81%) |
Mar 04, 2020 | 23.10 | 23.89 | 22.72 | 23.72 | 2,515,726 | +1.10(+4.86%) |
Mar 03, 2020 | 23.73 | 24.17 | 22.17 | 22.62 | 2,356,419 | -1.08(-4.56%) |
Mar 02, 2020 | 24.45 | 24.73 | 22.67 | 23.70 | 2,537,584 | -0.33(-1.37%) |
Feb 28, 2020 | 22.78 | 24.03 | 22.52 | 24.03 | 2,872,700 | +0.24(+1.01%) |
Feb 27, 2020 | 24.00 | 25.18 | 22.82 | 23.79 | 2,548,695 | -0.97(-3.92%) |
Feb 26, 2020 | 25.85 | 26.65 | 24.58 | 24.76 | 3,371,196 | -1.22(-4.70%) |
Feb 25, 2020 | 27.65 | 28.08 | 25.79 | 25.98 | 2,132,957 | -1.49(-5.42%) |
Feb 24, 2020 | 27.61 | 28.29 | 27.18 | 27.47 | 2,436,325 | -1.90(-6.47%) |
Feb 21, 2020 | 28.89 | 29.38 | 27.69 | 29.37 | 2,816,300 | +0.29(+1.00%) |
Feb 20, 2020 | 28.45 | 29.24 | 28.09 | 29.08 | 1,669,846 | +0.55(+1.93%) |
Feb 19, 2020 | 27.75 | 28.60 | 27.31 | 28.53 | 2,238,423 | +0.86(+3.11%) |
Feb 18, 2020 | 26.51 | 27.69 | 26.45 | 27.67 | 1,869,473 | +1.04(+3.91%) |
Feb 14, 2020 | 26.23 | 26.72 | 25.77 | 26.63 | 1,531,300 | +0.39(+1.49%) |
Feb 13, 2020 | 25.87 | 26.47 | 25.67 | 26.24 | 1,168,590 | +0.04(+0.15%) |
Feb 12, 2020 | 25.09 | 26.21 | 25.09 | 26.20 | 1,678,703 | +1.35(+5.43%) |
Feb 11, 2020 | 24.56 | 25.59 | 24.44 | 24.85 | 2,024,349 | +0.53(+2.18%) |
Feb 10, 2020 | 23.60 | 24.83 | 23.39 | 24.32 | 2,204,639 | +0.89(+3.80%) |
Feb 07, 2020 | 23.77 | 24.03 | 23.16 | 23.43 | 1,177,200 | -0.62(-2.58%) |
Feb 06, 2020 | 24.16 | 24.43 | 23.59 | 24.05 | 940,522 | +0.00(+0.00%) |
Feb 05, 2020 | 24.35 | 24.94 | 24.00 | 24.05 | 1,272,778 | -0.10(-0.41%) |
Feb 04, 2020 | 24.63 | 25.09 | 24.06 | 24.15 | 1,433,081 | -0.12(-0.49%) |
Feb 03, 2020 | 23.00 | 24.44 | 22.99 | 24.27 | 2,055,885 | +1.37(+5.98%) |
Jan 31, 2020 | 22.69 | 23.13 | 22.45 | 22.90 | 1,850,700 | +0.09(+0.39%) |
Jan 30, 2020 | 22.34 | 23.09 | 22.06 | 22.81 | 1,745,487 | +0.95(+4.35%) |
Jan 29, 2020 | 22.68 | 22.96 | 21.85 | 21.86 | 922,206 | -0.68(-3.02%) |
Jan 28, 2020 | 22.32 | 22.97 | 22.31 | 22.54 | 995,651 | +0.28(+1.26%) |
Jan 27, 2020 | 21.95 | 22.67 | 21.38 | 22.26 | 1,400,070 | -0.38(-1.68%) |
Jan 24, 2020 | 23.25 | 23.35 | 22.41 | 22.64 | 1,305,100 | -0.53(-2.29%) |
Jan 23, 2020 | 22.85 | 23.49 | 22.60 | 23.17 | 1,719,747 | +0.17(+0.74%) |
Jan 22, 2020 | 24.50 | 24.50 | 22.90 | 23.00 | 2,985,407 | -1.35(-5.54%) |
Jan 21, 2020 | 25.08 | 25.10 | 24.05 | 24.35 | 1,510,344 | -0.87(-3.45%) |
Jan 17, 2020 | 25.21 | 25.55 | 24.80 | 25.22 | 1,578,200 | +0.00(+0.00%) |
Jan 16, 2020 | 24.69 | 25.26 | 24.09 | 25.22 | 2,061,489 | +0.57(+2.31%) |
Jan 15, 2020 | 24.48 | 25.03 | 24.37 | 24.65 | 2,255,729 | -0.27(-1.08%) |
Jan 14, 2020 | 24.23 | 25.40 | 23.66 | 24.92 | 1,820,212 | +0.27(+1.10%) |
Jan 13, 2020 | 23.18 | 24.65 | 23.18 | 24.65 | 1,921,393 | +1.47(+6.34%) |
Jan 10, 2020 | 23.93 | 24.15 | 23.17 | 23.18 | 1,246,000 | -0.80(-3.34%) |
Jan 09, 2020 | 23.70 | 24.13 | 23.10 | 23.98 | 1,904,355 | +0.35(+1.48%) |
Jan 08, 2020 | 23.55 | 23.97 | 23.25 | 23.63 | 1,904,293 | +0.03(+0.13%) |
Jan 07, 2020 | 24.81 | 24.89 | 23.35 | 23.60 | 3,112,750 | -1.16(-4.68%) |
Jan 06, 2020 | 24.80 | 25.00 | 24.12 | 24.76 | 1,471,836 | -0.37(-1.47%) |
Jan 03, 2020 | 24.82 | 25.23 | 24.65 | 25.13 | 1,058,500 | +0.07(+0.28%) |